Pitney Bowes Inc. (FRA:PBW)
Germany · Delayed Price · Currency is EUR 8.40
-0.20 (-2.33%)
Last updated: Jan 28, 2026, 8:02 AM CET
Pitney Bowes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Jan 29, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Jan 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | - |
| Jan 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Jan 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Jan 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Jan 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Jan 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -5.06% | - |
| Jan 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jan 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.73% | - |
| Jan 16, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Jan 15, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Jan 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Jan 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Jan 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.49% | - |
| Jan 8, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jan 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Jan 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | - |
| Jan 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Jan 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Dec 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 500 |
| Dec 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Dec 22, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Dec 19, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Dec 18, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Dec 17, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Dec 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Dec 15, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Dec 12, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 3.59% | - |
| Dec 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Dec 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Dec 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Dec 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Dec 5, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Dec 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.70% | - |
| Dec 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | - |
| Dec 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Dec 1, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 17 |
| Nov 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Nov 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Nov 26, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Nov 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Nov 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | - |
| Nov 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Nov 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4.46% | - |
| Nov 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | - |
| Nov 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Nov 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |